Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
314.3258 KRW |
21,150,473.2460 |
310.0000 KRW |
297.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2023-03-13 |
300.1551 KRW |
12,851,382.5673 |
296.0000 KRW |
288.0000 KRW |
312.0000 KRW |
310.0000 KRW |
| 2023-03-12 |
283.0497 KRW |
11,737,941.8747 |
287.0000 KRW |
271.0000 KRW |
293.0000 KRW |
292.0000 KRW |
| 2023-03-11 |
283.1280 KRW |
15,961,249.1811 |
279.0000 KRW |
268.0000 KRW |
293.0000 KRW |
287.0000 KRW |
| 2023-03-10 |
270.2973 KRW |
10,353,452.8341 |
278.0000 KRW |
262.0000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2023-03-09 |
289.9219 KRW |
8,623,734.6292 |
297.0000 KRW |
274.0000 KRW |
300.0000 KRW |
278.0000 KRW |
| 2023-03-08 |
303.8426 KRW |
8,729,912.0720 |
316.0000 KRW |
295.0000 KRW |
316.0000 KRW |
297.0000 KRW |
| 2023-03-07 |
318.3301 KRW |
8,141,083.7820 |
323.0000 KRW |
306.0000 KRW |
328.0000 KRW |
316.0000 KRW |
| 2023-03-06 |
329.8572 KRW |
8,972,387.6968 |
335.0000 KRW |
320.0000 KRW |
342.0000 KRW |
327.0000 KRW |
| 2023-03-05 |
332.8117 KRW |
4,009,316.2432 |
336.0000 KRW |
329.0000 KRW |
339.0000 KRW |
333.0000 KRW |
| 2023-03-04 |
335.7821 KRW |
9,197,022.2290 |
330.0000 KRW |
328.0000 KRW |
347.0000 KRW |
335.0000 KRW |
| 2023-03-03 |
332.6424 KRW |
15,654,242.9223 |
355.0000 KRW |
322.0000 KRW |
355.0000 KRW |
330.0000 KRW |
| 2023-03-02 |
355.6208 KRW |
39,465,256.0710 |
364.0000 KRW |
347.0000 KRW |
365.0000 KRW |
356.0000 KRW |
| 2023-03-01 |
359.0093 KRW |
14,203,826.6739 |
358.0000 KRW |
351.0000 KRW |
365.0000 KRW |
362.0000 KRW |
| 2023-02-28 |
357.6236 KRW |
9,456,061.4862 |
361.0000 KRW |
353.0000 KRW |
364.0000 KRW |
359.0000 KRW |
| 2023-02-27 |
359.7153 KRW |
14,012,773.0174 |
368.0000 KRW |
353.0000 KRW |
368.0000 KRW |
363.0000 KRW |
| 2023-02-26 |
362.7999 KRW |
10,235,120.5790 |
369.0000 KRW |
358.0000 KRW |
371.0000 KRW |
370.0000 KRW |
| 2023-02-25 |
369.6769 KRW |
54,591,959.7408 |
377.0000 KRW |
355.0000 KRW |
388.0000 KRW |
366.0000 KRW |
| 2023-02-24 |
367.5246 KRW |
57,430,287.4907 |
357.0000 KRW |
351.0000 KRW |
382.0000 KRW |
371.0000 KRW |
| 2023-02-23 |
353.1447 KRW |
13,917,322.5207 |
359.0000 KRW |
346.0000 KRW |
361.0000 KRW |
353.0000 KRW |
| 2023-02-22 |
359.0067 KRW |
40,251,339.5547 |
362.0000 KRW |
342.0000 KRW |
378.0000 KRW |
357.0000 KRW |
| 2023-02-21 |
356.3840 KRW |
68,846,755.4495 |
353.0000 KRW |
337.0000 KRW |
373.0000 KRW |
359.0000 KRW |
| 2023-02-20 |
345.1878 KRW |
30,350,479.6179 |
340.0000 KRW |
330.0000 KRW |
358.0000 KRW |
352.0000 KRW |
| 2023-02-19 |
337.3063 KRW |
15,093,340.1635 |
341.0000 KRW |
332.0000 KRW |
342.0000 KRW |
340.0000 KRW |
| 2023-02-18 |
339.5331 KRW |
12,207,741.7470 |
344.0000 KRW |
332.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2023-02-17 |
334.3837 KRW |
21,419,854.3061 |
328.0000 KRW |
321.0000 KRW |
346.0000 KRW |
343.0000 KRW |
| 2023-02-16 |
333.1018 KRW |
29,536,061.4819 |
332.0000 KRW |
322.0000 KRW |
342.0000 KRW |
329.0000 KRW |
| 2023-02-15 |
320.7686 KRW |
14,924,307.0576 |
315.0000 KRW |
309.0000 KRW |
331.0000 KRW |
331.0000 KRW |
| 2023-02-14 |
304.5324 KRW |
7,164,530.8854 |
306.0000 KRW |
294.0000 KRW |
314.0000 KRW |
313.0000 KRW |
| 2023-02-13 |
307.1796 KRW |
15,916,597.1074 |
317.0000 KRW |
293.0000 KRW |
318.0000 KRW |
305.0000 KRW |
| 2023-02-12 |
317.7443 KRW |
6,886,836.9877 |
321.0000 KRW |
313.0000 KRW |
323.0000 KRW |
315.0000 KRW |
| 2023-02-11 |
319.2008 KRW |
8,279,901.6978 |
319.0000 KRW |
315.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2023-02-10 |
318.9270 KRW |
27,715,202.6226 |
319.0000 KRW |
305.0000 KRW |
331.0000 KRW |
319.0000 KRW |
| 2023-02-09 |
328.0623 KRW |
33,301,666.7829 |
337.0000 KRW |
317.0000 KRW |
340.0000 KRW |
320.0000 KRW |
| 2023-02-08 |
334.6249 KRW |
37,504,166.7406 |
329.0000 KRW |
324.0000 KRW |
341.0000 KRW |
336.0000 KRW |
| 2023-02-07 |
319.3506 KRW |
16,147,651.0077 |
326.0000 KRW |
313.0000 KRW |
330.0000 KRW |
329.0000 KRW |
| 2023-02-06 |
326.3625 KRW |
36,059,911.7230 |
325.0000 KRW |
317.0000 KRW |
333.0000 KRW |
324.0000 KRW |
| 2023-02-05 |
354.7687 KRW |
216,505,111.2534 |
338.0000 KRW |
309.0000 KRW |
404.0000 KRW |
325.0000 KRW |
| 2023-02-04 |
331.1576 KRW |
76,251,343.7319 |
319.0000 KRW |
318.0000 KRW |
342.0000 KRW |
335.0000 KRW |
| 2023-02-03 |
310.9072 KRW |
21,835,287.1990 |
308.0000 KRW |
303.0000 KRW |
316.0000 KRW |
316.0000 KRW |
| 2023-02-02 |
304.4748 KRW |
16,055,073.0114 |
301.0000 KRW |
299.0000 KRW |
310.0000 KRW |
307.0000 KRW |
| 2023-02-01 |
289.9629 KRW |
9,992,887.3465 |
295.0000 KRW |
280.0000 KRW |
301.0000 KRW |
301.0000 KRW |
| 2023-01-31 |
289.4181 KRW |
6,037,391.9591 |
292.0000 KRW |
284.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2023-01-30 |
299.3169 KRW |
11,461,542.6550 |
314.0000 KRW |
285.0000 KRW |
314.0000 KRW |
288.0000 KRW |
| 2023-01-29 |
308.6231 KRW |
8,614,279.5039 |
313.0000 KRW |
304.0000 KRW |
313.0000 KRW |
310.0000 KRW |
| 2023-01-28 |
319.4840 KRW |
68,023,538.2431 |
312.0000 KRW |
298.0000 KRW |
331.0000 KRW |
312.0000 KRW |
| 2023-01-27 |
312.5968 KRW |
144,719,343.2612 |
299.0000 KRW |
293.0000 KRW |
330.0000 KRW |
308.0000 KRW |
| 2023-01-26 |
294.9001 KRW |
15,660,198.0466 |
298.0000 KRW |
291.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2023-01-25 |
290.8712 KRW |
29,366,301.4070 |
286.0000 KRW |
276.0000 KRW |
302.0000 KRW |
296.0000 KRW |
| 2023-01-24 |
301.4549 KRW |
54,787,500.6625 |
296.0000 KRW |
288.0000 KRW |
317.0000 KRW |
288.0000 KRW |